Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meso Numismatics Inc (OP: MSSV )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.0142 0.0738 0.0142 0.0738 6,700 +0.02(+28.35%)
May 30, 2019 0.0575 0.0575 0.0575 0.0575 2,019 +0.03(+141.60%)
May 29, 2019 0.0614 0.0614 0.0238 0.0238 132,500 -0.03(-55.84%)
May 28, 2019 0.0539 0.0539 0.0539 0.0539 2,500 -0.02(-24.08%)
May 24, 2019 0.0710 0.0710 0.0710 0.0710 2,000 +0.01(+26.79%)
May 23, 2019 0.0270 0.0560 0.0270 0.0560 4,845 +0.01(+12.00%)
May 22, 2019 0.0880 0.0880 0.0500 0.0500 22,000 -0.01(-16.53%)
May 21, 2019 0.0735 0.0735 0.0599 0.0599 7,020 -0.02(-28.09%)
May 20, 2019 0.0833 0.0833 0.0833 0.0833 300 +0.01(+14.11%)
May 17, 2019 0.0730 0.0730 0.0730 0.0730 2,000 +0.02(+46.29%)
May 16, 2019 0.0498 0.0499 0.0498 0.0499 4,500 +0.00(+0.20%)
May 15, 2019 0.0267 0.0498 0.0267 0.0498 2,839 +0.00(+0.00%)
May 14, 2019 0.0266 0.0498 0.0265 0.0498 10,186 -0.01(-11.39%)
May 13, 2019 0.0562 0.0562 0.0562 0.0562 2,000 -0.03(-37.35%)
May 09, 2019 0.0897 0.0897 0.0897 0 +0.00(+1.01%)
May 08, 2019 0.0888 0.0888 0.0888 0.0888 2,000 -0.00(-1.11%)
May 03, 2019 0.0898 0.0898 0.0898 0 -0.01(-8.92%)
May 01, 2019 0.0986 0.0986 0.0986 0 +0.02(+22.48%)
Apr 30, 2019 0.0989 0.0989 0.0251 0.0805 2,350 +0.00(+1.00%)
Apr 26, 2019 0.0797 0.0797 0.0797 0 -0.00(-0.50%)
Apr 25, 2019 0.0264 0.0801 0.0264 0.0801 2,000 +0.00(+0.13%)
Apr 22, 2019 0.0800 0.0800 0.0800 0 +0.00(+1.65%)
Apr 18, 2019 0.0787 0.0787 0.0787 0.0787 1,500 +0.00(+1.16%)
Apr 17, 2019 0.0778 0.0778 0.0778 0.0778 1,300 +0.00(+0.00%)
Apr 16, 2019 0.0778 0.0778 0.0300 0.0778 6,625 +0.00(+0.00%)
Apr 15, 2019 0.0778 0.0778 0.0778 0.0778 1,352 -0.00(-0.13%)
Apr 12, 2019 0.0779 0.0779 0.0779 0.0779 1,800 +0.01(+19.11%)
Apr 11, 2019 0.0654 0.0654 0.0654 0.0654 1,400 -0.01(-16.90%)
Apr 10, 2019 0.0787 0.0787 0.0787 0.0787 1,300 +0.00(+0.00%)
Apr 09, 2019 0.0787 0.0787 0.0787 0.0787 1,250 +0.00(+0.00%)
Apr 08, 2019 0.0787 0.0787 0.0787 0.0787 1,500 +0.00(+0.00%)
Apr 05, 2019 0.0351 0.0787 0.0253 0.0787 9,800 +0.01(+20.15%)
Apr 04, 2019 0.0655 0.0655 0.0655 0.0655 1,750 -0.01(-17.09%)
Apr 03, 2019 0.0799 0.0799 0.0790 0.0790 2,000 +0.01(+19.34%)
Apr 02, 2019 0.0662 0.0662 0.0662 0.0662 1,250 -0.01(-17.04%)
Apr 01, 2019 0.0250 0.0799 0.0250 0.0798 7,000 -0.02(-19.15%)
Mar 29, 2019 0.0987 0.0987 0.0987 0.0987 300 -0.00(-1.10%)
Mar 28, 2019 0.0563 0.0998 0.0150 0.0998 56,438 +0.06(+132.63%)
Mar 27, 2019 0.0391 0.0429 0.0391 0.0429 3,335 -0.00(-4.67%)
Mar 26, 2019 0.0400 0.0450 0.0300 0.0450 33,350 +0.00(+12.50%)
Mar 25, 2019 0.0363 0.0400 0.0363 0.0400 7,001 -0.00(-2.91%)
Mar 22, 2019 0.0412 0.0412 0.0412 0.0412 10,000 +0.00(+3.00%)
Mar 21, 2019 0.0400 0.0400 0.0400 0.0400 12,530 +0.00(+2.56%)
Mar 20, 2019 0.0400 0.0400 0.0390 0.0390 43,000 +0.00(+7.44%)
Mar 19, 2019 0.0363 0.0363 0.0363 0.0363 4,000 +0.00(+0.00%)
Mar 18, 2019 0.0363 0.0363 0.0363 0.0363 3,500 -0.00(-6.92%)
Mar 15, 2019 0.0400 0.0400 0.0390 0.0390 30,000 +0.00(+2.63%)
Mar 14, 2019 0.0390 0.0390 0.0360 0.0380 41,000 +0.00(+0.00%)
Mar 13, 2019 0.0343 0.0380 0.0200 0.0380 5,301 +0.00(+0.00%)
Mar 12, 2019 0.0335 0.0380 0.0335 0.0380 13,505 +0.01(+17.65%)
Mar 11, 2019 0.0380 0.0380 0.0323 0.0323 2,749 -0.01(-14.78%)
Mar 08, 2019 0.0160 0.0389 0.0160 0.0379 14,200 +0.01(+15.20%)
Mar 07, 2019 0.0329 0.0329 0.0329 0.0329 3,500 -0.01(-15.42%)
Mar 06, 2019 0.0388 0.0389 0.0388 0.0389 7,500 +0.01(+18.24%)
Mar 05, 2019 0.0411 0.0411 0.0329 0.0329 12,900 -0.01(-17.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.